Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.30 | 22.47 | 21.79 | 21.88 | 611,971 | -0.42(-1.87%) |
Apr 29, 2008 | 21.87 | 22.34 | 21.82 | 22.30 | 637,856 | +0.47(+2.17%) |
Apr 28, 2008 | 21.75 | 22.05 | 21.65 | 21.82 | 466,457 | +0.01(+0.04%) |
Apr 25, 2008 | 22.46 | 22.46 | 21.52 | 21.82 | 704,376 | -0.53(-2.38%) |
Apr 24, 2008 | 21.96 | 22.48 | 21.41 | 22.35 | 532,184 | +0.46(+2.09%) |
Apr 23, 2008 | 21.38 | 21.95 | 20.94 | 21.89 | 569,420 | +0.57(+2.70%) |
Apr 22, 2008 | 21.49 | 21.49 | 20.98 | 21.32 | 568,196 | -0.30(-1.39%) |
Apr 21, 2008 | 21.91 | 21.91 | 21.30 | 21.62 | 471,066 | -0.51(-2.30%) |
Apr 18, 2008 | 21.49 | 22.18 | 21.25 | 22.12 | 723,537 | +1.06(+5.02%) |
Apr 17, 2008 | 21.19 | 21.28 | 20.76 | 21.07 | 387,020 | -0.23(-1.09%) |
Apr 16, 2008 | 20.72 | 21.30 | 20.70 | 21.30 | 472,891 | +0.69(+3.35%) |
Apr 15, 2008 | 20.54 | 20.75 | 20.51 | 20.61 | 413,840 | +0.10(+0.49%) |
Apr 14, 2008 | 20.57 | 20.98 | 20.41 | 20.51 | 531,590 | -0.18(-0.89%) |
Apr 11, 2008 | 20.68 | 21.35 | 20.62 | 20.69 | 598,149 | -0.69(-3.23%) |
Apr 10, 2008 | 21.14 | 21.38 | 21.07 | 21.38 | 572,040 | +0.23(+1.10%) |
Apr 09, 2008 | 21.52 | 21.79 | 21.12 | 21.15 | 591,264 | -0.29(-1.36%) |
Apr 08, 2008 | 21.02 | 21.46 | 21.02 | 21.44 | 591,923 | +0.23(+1.10%) |
Apr 07, 2008 | 21.72 | 21.72 | 21.14 | 21.21 | 454,593 | -0.43(-2.00%) |
Apr 04, 2008 | 21.42 | 21.75 | 21.09 | 21.64 | 715,169 | +0.27(+1.25%) |
Apr 03, 2008 | 21.16 | 21.47 | 21.12 | 21.37 | 655,402 | -0.03(-0.12%) |
Apr 02, 2008 | 21.37 | 21.78 | 21.14 | 21.40 | 730,723 | -0.08(-0.39%) |
Apr 01, 2008 | 20.79 | 21.48 | 20.62 | 21.48 | 940,801 | +0.94(+4.58%) |
Mar 31, 2008 | 20.52 | 20.67 | 20.20 | 20.54 | 891,318 | +0.08(+0.41%) |
Mar 28, 2008 | 20.48 | 20.77 | 20.40 | 20.46 | 678,480 | +0.05(+0.24%) |
Mar 27, 2008 | 20.78 | 20.78 | 20.37 | 20.41 | 483,671 | -0.34(-1.65%) |
Mar 26, 2008 | 20.81 | 20.82 | 20.49 | 20.75 | 414,441 | -0.22(-1.07%) |
Mar 25, 2008 | 20.72 | 21.03 | 20.63 | 20.97 | 623,331 | +0.22(+1.04%) |
Mar 24, 2008 | 20.40 | 20.90 | 20.22 | 20.76 | 672,676 | +0.52(+2.59%) |
Mar 21, 2008 | 19.94 | 20.28 | 19.57 | 20.23 | 1,959,448 | +0.00(+0.00%) |
Mar 20, 2008 | 19.94 | 20.28 | 19.57 | 20.23 | 1,960,336 | +0.47(+2.40%) |
Mar 19, 2008 | 20.29 | 20.60 | 19.76 | 19.76 | 926,518 | -0.47(-2.35%) |
Mar 18, 2008 | 19.48 | 20.28 | 19.22 | 20.23 | 1,267,333 | +1.09(+5.70%) |
Mar 17, 2008 | 19.13 | 19.45 | 19.08 | 19.14 | 1,115,870 | -0.52(-2.63%) |
Mar 14, 2008 | 20.08 | 20.08 | 19.47 | 19.66 | 1,190,512 | -0.25(-1.25%) |
Mar 13, 2008 | 19.36 | 19.98 | 19.18 | 19.91 | 1,003,834 | +0.27(+1.40%) |
Mar 12, 2008 | 20.02 | 20.10 | 19.57 | 19.63 | 1,428,286 | -0.39(-1.95%) |
Mar 11, 2008 | 19.82 | 20.03 | 19.52 | 20.02 | 1,486,080 | +0.73(+3.80%) |
Mar 10, 2008 | 19.41 | 19.68 | 19.25 | 19.29 | 1,216,502 | -0.06(-0.30%) |
Mar 07, 2008 | 18.94 | 19.53 | 18.84 | 19.35 | 1,274,691 | +0.32(+1.66%) |
Mar 06, 2008 | 19.27 | 19.48 | 19.03 | 19.03 | 909,664 | -0.37(-1.93%) |
Mar 05, 2008 | 19.43 | 19.49 | 19.12 | 19.41 | 810,002 | +0.12(+0.60%) |
Mar 04, 2008 | 19.07 | 19.32 | 19.00 | 19.29 | 1,473,463 | +0.00(+0.00%) |
Mar 03, 2008 | 19.56 | 19.72 | 18.98 | 19.29 | 942,023 | -0.30(-1.53%) |
Feb 29, 2008 | 19.65 | 20.08 | 19.49 | 19.59 | 1,247,052 | -0.31(-1.55%) |
Feb 28, 2008 | 20.31 | 20.57 | 19.78 | 19.90 | 574,454 | -0.45(-2.21%) |
Feb 27, 2008 | 19.92 | 20.40 | 19.92 | 20.35 | 1,507,041 | +0.22(+1.08%) |
Feb 26, 2008 | 20.11 | 20.46 | 19.95 | 20.13 | 1,209,408 | -0.08(-0.41%) |
Feb 25, 2008 | 19.79 | 20.25 | 19.79 | 20.22 | 1,032,115 | +0.03(+0.16%) |
Feb 22, 2008 | 20.32 | 20.39 | 19.81 | 20.18 | 765,148 | -0.17(-0.82%) |
Feb 21, 2008 | 20.82 | 21.04 | 20.34 | 20.35 | 536,334 | -0.30(-1.45%) |
Feb 20, 2008 | 20.36 | 20.87 | 20.27 | 20.65 | 730,739 | +0.23(+1.14%) |
Feb 19, 2008 | 20.92 | 21.04 | 20.34 | 20.42 | 695,636 | -0.38(-1.84%) |
Feb 18, 2008 | 20.76 | 20.99 | 20.61 | 20.80 | 629,421 | +0.00(+0.00%) |
Feb 15, 2008 | 20.76 | 20.97 | 20.61 | 20.80 | 629,421 | -0.11(-0.52%) |
Feb 14, 2008 | 21.71 | 21.71 | 20.79 | 20.91 | 970,486 | -0.75(-3.46%) |
Feb 13, 2008 | 21.24 | 21.74 | 21.04 | 21.66 | 892,070 | +0.64(+3.05%) |
Feb 12, 2008 | 20.74 | 21.34 | 20.65 | 21.02 | 1,011,246 | +0.34(+1.65%) |
Feb 11, 2008 | 20.67 | 20.86 | 20.28 | 20.67 | 1,285,218 | -0.12(-0.60%) |
Feb 08, 2008 | 21.12 | 21.37 | 20.71 | 20.80 | 1,280,010 | -0.32(-1.50%) |
Feb 07, 2008 | 20.87 | 21.57 | 20.52 | 21.12 | 2,189,330 | +0.57(+2.80%) |
Feb 06, 2008 | 20.81 | 21.13 | 20.52 | 20.54 | 1,070,284 | -0.07(-0.36%) |
Feb 05, 2008 | 20.68 | 20.90 | 20.44 | 20.62 | 1,113,869 | -0.30(-1.43%) |
Feb 04, 2008 | 20.94 | 21.05 | 20.62 | 20.92 | 609,147 | +0.22(+1.05%) |